Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 26.90 | 27.10 | 26.66 | 26.74 | 5,076,008 | -0.15(-0.57%) |
Aug 30, 2010 | 27.19 | 27.26 | 26.89 | 26.89 | 3,975,237 | -0.37(-1.35%) |
Aug 27, 2010 | 27.06 | 27.29 | 26.70 | 27.26 | 4,091,446 | +0.42(+1.57%) |
Aug 26, 2010 | 27.01 | 27.13 | 26.76 | 26.83 | 3,737,400 | -0.12(-0.46%) |
Aug 25, 2010 | 26.71 | 27.08 | 26.60 | 26.96 | 3,623,095 | +0.08(+0.31%) |
Aug 24, 2010 | 26.94 | 27.14 | 26.69 | 26.88 | 4,180,284 | -0.17(-0.61%) |
Aug 23, 2010 | 27.33 | 27.52 | 27.03 | 27.04 | 3,351,180 | -0.24(-0.89%) |
Aug 20, 2010 | 27.22 | 27.39 | 27.08 | 27.28 | 3,965,329 | -0.03(-0.13%) |
Aug 19, 2010 | 27.79 | 27.80 | 27.16 | 27.32 | 4,635,344 | -0.53(-1.91%) |
Aug 18, 2010 | 27.86 | 27.93 | 27.58 | 27.85 | 4,469,977 | -0.09(-0.32%) |
Aug 17, 2010 | 27.89 | 28.29 | 27.80 | 27.94 | 4,606,038 | +0.19(+0.70%) |
Aug 16, 2010 | 27.42 | 27.82 | 27.26 | 27.75 | 3,415,003 | +0.19(+0.70%) |
Aug 13, 2010 | 27.66 | 27.79 | 27.51 | 27.55 | 3,164,475 | -0.15(-0.52%) |
Aug 12, 2010 | 27.77 | 27.91 | 27.56 | 27.70 | 3,533,065 | -0.28(-0.99%) |
Aug 11, 2010 | 28.32 | 28.38 | 27.90 | 27.98 | 4,376,036 | -0.66(-2.32%) |
Aug 10, 2010 | 28.63 | 28.79 | 28.39 | 28.64 | 4,111,827 | -0.28(-0.98%) |
Aug 09, 2010 | 28.89 | 29.02 | 28.79 | 28.93 | 2,441,942 | +0.14(+0.48%) |
Aug 06, 2010 | 28.77 | 28.85 | 28.32 | 28.79 | 5,159,026 | -0.25(-0.86%) |
Aug 05, 2010 | 29.00 | 29.12 | 28.84 | 29.04 | 3,383,809 | -0.15(-0.50%) |
Aug 04, 2010 | 29.04 | 29.23 | 28.83 | 29.18 | 4,510,345 | +0.09(+0.31%) |
Aug 03, 2010 | 29.00 | 29.15 | 28.70 | 29.09 | 4,797,389 | +0.04(+0.14%) |
Aug 02, 2010 | 28.77 | 29.08 | 28.64 | 29.05 | 3,744,266 | +0.47(+1.65%) |
Jul 30, 2010 | 28.36 | 28.72 | 28.34 | 28.58 | 4,232,635 | -0.03(-0.12%) |
Jul 29, 2010 | 28.79 | 29.11 | 28.41 | 28.61 | 6,141,137 | -0.54(-1.85%) |
Jul 28, 2010 | 29.12 | 29.40 | 29.08 | 29.15 | 4,190,707 | +0.04(+0.14%) |
Jul 27, 2010 | 29.14 | 29.29 | 28.98 | 29.11 | 4,530,487 | -0.01(-0.02%) |
Jul 26, 2010 | 28.98 | 29.12 | 28.90 | 29.12 | 4,235,425 | +0.11(+0.38%) |
Jul 23, 2010 | 28.57 | 29.08 | 28.53 | 29.01 | 5,659,631 | +0.30(+1.04%) |
Jul 22, 2010 | 28.11 | 28.82 | 28.11 | 28.71 | 5,036,348 | +0.84(+3.01%) |
Jul 21, 2010 | 28.77 | 28.77 | 27.71 | 27.87 | 8,235,985 | -0.82(-2.85%) |
Jul 20, 2010 | 28.11 | 28.71 | 27.87 | 28.69 | 4,365,517 | +0.28(+1.00%) |
Jul 19, 2010 | 28.17 | 28.48 | 28.16 | 28.41 | 3,504,288 | +0.27(+0.96%) |
Jul 16, 2010 | 28.86 | 28.86 | 28.08 | 28.14 | 5,695,974 | -0.75(-2.61%) |
Jul 15, 2010 | 28.75 | 29.02 | 28.53 | 28.89 | 3,835,637 | +0.01(+0.05%) |
Jul 14, 2010 | 28.72 | 28.96 | 28.66 | 28.88 | 4,067,510 | +0.15(+0.51%) |
Jul 13, 2010 | 28.53 | 28.85 | 28.52 | 28.73 | 4,506,807 | +0.35(+1.24%) |
Jul 12, 2010 | 28.29 | 28.54 | 27.99 | 28.38 | 3,323,209 | +0.18(+0.64%) |
Jul 09, 2010 | 27.98 | 28.23 | 27.90 | 28.20 | 3,734,866 | +0.24(+0.87%) |
Jul 08, 2010 | 28.02 | 28.02 | 27.70 | 27.96 | 6,174,481 | +0.11(+0.40%) |
Jul 07, 2010 | 27.29 | 27.90 | 27.22 | 27.84 | 6,259,791 | +0.55(+2.03%) |
Jul 06, 2010 | 27.48 | 27.58 | 27.06 | 27.29 | 5,939,113 | -0.01(-0.05%) |
Jul 02, 2010 | 27.68 | 27.96 | 27.12 | 27.30 | 5,599,933 | -0.19(-0.71%) |
Jul 01, 2010 | 27.79 | 27.87 | 27.30 | 27.50 | 10,435,535 | -0.38(-1.37%) |
Jun 30, 2010 | 27.86 | 28.18 | 27.77 | 27.88 | 6,899,090 | -0.09(-0.32%) |
Jun 29, 2010 | 28.04 | 28.30 | 27.79 | 27.97 | 12,007,595 | -0.33(-1.15%) |
Jun 25, 2010 | 28.13 | 28.45 | 27.98 | 28.29 | 8,361,147 | +0.19(+0.69%) |
Jun 24, 2010 | 28.20 | 28.39 | 27.93 | 28.10 | 7,221,118 | -0.33(-1.17%) |
Jun 23, 2010 | 28.43 | 28.66 | 28.28 | 28.43 | 5,415,188 | -0.06(-0.19%) |
Jun 22, 2010 | 28.91 | 29.20 | 28.47 | 28.49 | 5,684,077 | -0.39(-1.34%) |
Jun 21, 2010 | 29.47 | 29.60 | 28.77 | 28.88 | 7,175,192 | -0.40(-1.37%) |
Jun 18, 2010 | 29.42 | 29.52 | 29.12 | 29.28 | 5,222,854 | -0.09(-0.31%) |
Jun 17, 2010 | 29.33 | 29.49 | 29.11 | 29.37 | 5,272,600 | +0.00(+0.00%) |
Jun 16, 2010 | 29.42 | 29.51 | 29.21 | 29.37 | 4,529,619 | -0.15(-0.52%) |
Jun 15, 2010 | 29.28 | 29.54 | 29.03 | 29.52 | 4,693,443 | +0.51(+1.77%) |
Jun 14, 2010 | 28.90 | 29.36 | 28.90 | 29.01 | 4,124,537 | +0.04(+0.14%) |
Jun 11, 2010 | 28.72 | 29.00 | 28.63 | 28.97 | 5,345,232 | -0.13(-0.45%) |
Jun 10, 2010 | 28.59 | 29.22 | 28.24 | 29.10 | 6,993,111 | +0.80(+2.84%) |
Jun 09, 2010 | 28.23 | 28.68 | 28.06 | 28.29 | 8,031,052 | -0.15(-0.54%) |
Jun 08, 2010 | 27.67 | 28.46 | 27.63 | 28.45 | 8,645,289 | +0.74(+2.67%) |
Jun 07, 2010 | 28.00 | 28.09 | 27.67 | 27.71 | 5,829,733 | -0.31(-1.10%) |
Jun 04, 2010 | 28.61 | 28.61 | 27.92 | 28.01 | 5,878,353 | -1.04(-3.59%) |
Jun 03, 2010 | 28.77 | 29.12 | 28.62 | 29.06 | 5,302,765 | +0.34(+1.18%) |
Jun 02, 2010 | 28.03 | 28.73 | 27.79 | 28.72 | 5,022,066 | +0.68(+2.42%) |
Jun 01, 2010 | 28.22 | 28.58 | 27.95 | 28.04 | 4,049,585 | -0.27(-0.95%) |
May 28, 2010 | 28.50 | 28.59 | 28.11 | 28.31 | 4,823,004 | -0.19(-0.68%) |
May 27, 2010 | 28.25 | 28.50 | 28.03 | 28.50 | 4,628,411 | +0.87(+3.13%) |
May 26, 2010 | 27.85 | 28.21 | 27.54 | 27.64 | 5,772,455 | -0.16(-0.57%) |
May 25, 2010 | 27.53 | 27.80 | 27.19 | 27.80 | 6,591,452 | -0.10(-0.35%) |
May 24, 2010 | 28.00 | 28.20 | 27.71 | 27.89 | 4,447,052 | -0.24(-0.84%) |
May 21, 2010 | 27.44 | 28.17 | 27.37 | 28.13 | 6,619,593 | +0.21(+0.74%) |
May 20, 2010 | 28.08 | 28.55 | 27.87 | 27.92 | 7,939,469 | -0.88(-3.05%) |
May 19, 2010 | 28.73 | 29.10 | 28.70 | 28.80 | 6,517,118 | -0.10(-0.34%) |
May 18, 2010 | 29.17 | 29.42 | 28.79 | 28.90 | 4,926,910 | -0.27(-0.93%) |
May 17, 2010 | 29.04 | 29.31 | 28.74 | 29.17 | 6,334,697 | +0.22(+0.77%) |
May 14, 2010 | 29.26 | 29.28 | 28.77 | 28.95 | 5,706,244 | -0.45(-1.53%) |
May 13, 2010 | 29.67 | 29.70 | 29.36 | 29.40 | 5,661,491 | -0.39(-1.32%) |
May 12, 2010 | 29.45 | 29.80 | 29.38 | 29.79 | 4,533,812 | +0.36(+1.22%) |
May 11, 2010 | 29.48 | 29.74 | 29.26 | 29.43 | 5,142,938 | +0.01(+0.05%) |
May 10, 2010 | 29.32 | 29.83 | 29.08 | 29.42 | 7,495,673 | +0.64(+2.21%) |
May 07, 2010 | 28.43 | 29.18 | 28.27 | 28.78 | 10,826,145 | +0.10(+0.36%) |
May 06, 2010 | 29.35 | 29.82 | 18.32 | 28.68 | 9,559,445 | -0.87(-2.93%) |
May 05, 2010 | 29.52 | 30.14 | 29.38 | 29.54 | 5,190,965 | -0.14(-0.47%) |
May 04, 2010 | 30.16 | 30.16 | 29.29 | 29.68 | 6,226,486 | -0.56(-1.85%) |
May 03, 2010 | 30.28 | 30.30 | 29.96 | 30.24 | 4,534,653 | +0.21(+0.69%) |
Apr 30, 2010 | 30.88 | 30.88 | 30.01 | 30.03 | 6,094,060 | -0.71(-2.30%) |
Apr 29, 2010 | 30.61 | 30.91 | 30.33 | 30.74 | 6,472,343 | +0.17(+0.57%) |
Apr 28, 2010 | 30.86 | 30.87 | 30.44 | 30.57 | 6,434,576 | -0.19(-0.63%) |
Apr 27, 2010 | 31.15 | 31.34 | 30.66 | 30.76 | 6,895,616 | -0.63(-2.01%) |
Apr 26, 2010 | 31.47 | 31.67 | 31.33 | 31.39 | 3,504,719 | -0.10(-0.33%) |
Apr 23, 2010 | 31.24 | 31.52 | 31.00 | 31.49 | 4,236,835 | +0.28(+0.91%) |
Apr 22, 2010 | 31.06 | 31.24 | 30.84 | 31.21 | 3,220,190 | +0.01(+0.02%) |
Apr 21, 2010 | 31.14 | 31.21 | 30.99 | 31.20 | 3,532,453 | +0.02(+0.07%) |
Apr 20, 2010 | 31.09 | 31.19 | 30.99 | 31.18 | 3,642,900 | +0.21(+0.69%) |
Apr 19, 2010 | 30.68 | 30.99 | 30.68 | 30.97 | 3,772,167 | +0.30(+0.97%) |
Apr 16, 2010 | 30.81 | 31.08 | 30.61 | 30.67 | 6,515,109 | -0.27(-0.87%) |
Apr 15, 2010 | 30.64 | 30.97 | 30.54 | 30.94 | 3,677,330 | +0.35(+1.13%) |
Apr 14, 2010 | 30.37 | 30.60 | 30.29 | 30.59 | 4,560,996 | +0.16(+0.52%) |
Apr 13, 2010 | 30.59 | 30.67 | 30.38 | 30.43 | 3,930,677 | -0.18(-0.59%) |
Apr 12, 2010 | 30.68 | 30.68 | 30.49 | 30.61 | 2,813,425 | -0.03(-0.11%) |
Apr 09, 2010 | 30.48 | 30.65 | 30.28 | 30.65 | 3,098,989 | +0.26(+0.87%) |
Apr 08, 2010 | 30.44 | 30.48 | 30.22 | 30.39 | 3,709,055 | -0.03(-0.11%) |
Apr 07, 2010 | 30.64 | 30.68 | 30.32 | 30.42 | 3,911,323 | -0.25(-0.81%) |
Apr 06, 2010 | 30.72 | 30.77 | 30.54 | 30.67 | 5,611,453 | -0.07(-0.23%) |
Apr 05, 2010 | 30.73 | 30.95 | 30.55 | 30.74 | 4,691,388 | +0.15(+0.48%) |
Apr 01, 2010 | 30.93 | 30.59 | 30.59 | 30.59 | 4,431,000 | -0.20(-0.65%) |
Mar 31, 2010 | 30.82 | 30.90 | 30.66 | 30.79 | 3,982,531 | -0.08(-0.27%) |
Mar 30, 2010 | 30.74 | 30.95 | 30.66 | 30.88 | 2,935,072 | +0.03(+0.11%) |
Mar 29, 2010 | 30.72 | 30.93 | 30.59 | 30.84 | 4,473,258 | +0.21(+0.68%) |
Mar 26, 2010 | 30.48 | 30.77 | 30.48 | 30.64 | 2,762,357 | +0.18(+0.59%) |
Mar 25, 2010 | 30.79 | 30.79 | 30.43 | 30.46 | 5,950,440 | -0.25(-0.81%) |
Mar 24, 2010 | 30.95 | 31.09 | 30.67 | 30.70 | 5,715,885 | -0.39(-1.27%) |
Mar 23, 2010 | 31.15 | 31.16 | 30.86 | 31.10 | 4,120,817 | +0.06(+0.18%) |
Mar 22, 2010 | 30.84 | 31.09 | 30.57 | 31.04 | 6,033,096 | +0.16(+0.52%) |
Mar 19, 2010 | 31.18 | 31.31 | 30.54 | 30.88 | 6,159,496 | -0.08(-0.27%) |
Mar 18, 2010 | 30.87 | 31.07 | 30.81 | 30.97 | 2,486,405 | +0.02(+0.07%) |
Mar 17, 2010 | 30.65 | 31.10 | 30.64 | 30.95 | 3,929,243 | +0.30(+0.99%) |
Mar 16, 2010 | 30.78 | 30.78 | 30.43 | 30.64 | 3,346,810 | +0.01(+0.02%) |
Mar 15, 2010 | 30.59 | 30.71 | 30.38 | 30.64 | 4,239,521 | +0.30(+0.98%) |
Mar 12, 2010 | 30.37 | 30.43 | 30.23 | 30.34 | 3,868,482 | -0.08(-0.27%) |
Mar 11, 2010 | 30.34 | 30.44 | 30.16 | 30.42 | 5,483,943 | +0.03(+0.11%) |
Mar 10, 2010 | 30.04 | 30.41 | 29.94 | 30.39 | 6,619,981 | +0.15(+0.48%) |
Mar 09, 2010 | 29.88 | 30.52 | 29.85 | 30.24 | 7,515,647 | +0.36(+1.21%) |
Mar 08, 2010 | 29.89 | 29.94 | 29.68 | 29.88 | 5,006,438 | -0.02(-0.07%) |
Mar 05, 2010 | 29.08 | 29.95 | 29.01 | 29.90 | 7,055,244 | +1.02(+3.52%) |
Mar 04, 2010 | 29.10 | 29.22 | 28.77 | 28.88 | 6,488,010 | -0.14(-0.48%) |
Mar 03, 2010 | 29.08 | 29.29 | 29.02 | 29.02 | 4,736,145 | +0.04(+0.14%) |
Mar 02, 2010 | 29.02 | 29.15 | 28.93 | 28.98 | 4,133,387 | -0.08(-0.29%) |
Mar 01, 2010 | 28.86 | 29.08 | 28.79 | 29.06 | 4,204,025 | +0.25(+0.87%) |
Feb 26, 2010 | 28.95 | 29.04 | 28.62 | 28.81 | 4,741,938 | -0.07(-0.24%) |
Feb 25, 2010 | 28.96 | 29.02 | 28.40 | 28.88 | 5,261,002 | -0.37(-1.26%) |
Feb 24, 2010 | 28.53 | 29.25 | 28.51 | 29.25 | 5,886,735 | +0.72(+2.52%) |
Feb 23, 2010 | 28.81 | 28.92 | 28.41 | 28.53 | 4,790,437 | -0.28(-0.96%) |
Feb 22, 2010 | 28.79 | 29.04 | 28.70 | 28.81 | 4,324,521 | +0.03(+0.10%) |
Feb 19, 2010 | 28.57 | 28.91 | 28.38 | 28.78 | 5,443,779 | +0.26(+0.90%) |
Feb 18, 2010 | 28.89 | 28.91 | 28.47 | 28.52 | 5,367,860 | -0.19(-0.65%) |
Feb 17, 2010 | 28.63 | 28.74 | 28.57 | 28.71 | 3,075,451 | +0.11(+0.39%) |
Feb 16, 2010 | 28.32 | 28.63 | 28.16 | 28.60 | 3,501,805 | +0.49(+1.75%) |
Feb 12, 2010 | 27.90 | 28.11 | 28.11 | 28.11 | 4,953,033 | -0.21(-0.76%) |
Feb 11, 2010 | 28.09 | 28.47 | 27.84 | 28.32 | 3,334,925 | +0.15(+0.54%) |
Feb 10, 2010 | 28.10 | 28.25 | 27.91 | 28.17 | 2,651,948 | -0.01(-0.05%) |
Feb 09, 2010 | 28.28 | 28.45 | 28.01 | 28.18 | 4,257,425 | +0.21(+0.74%) |
Feb 08, 2010 | 27.87 | 28.09 | 27.71 | 27.98 | 4,387,634 | +0.08(+0.30%) |
Feb 05, 2010 | 27.92 | 28.05 | 27.51 | 27.89 | 6,016,505 | -0.07(-0.25%) |
Feb 04, 2010 | 28.09 | 28.32 | 27.96 | 27.96 | 5,592,163 | -0.29(-1.03%) |
Feb 03, 2010 | 28.29 | 28.41 | 28.05 | 28.25 | 3,983,052 | -0.26(-0.92%) |
Feb 02, 2010 | 28.68 | 28.68 | 28.17 | 28.52 | 5,252,596 | +0.08(+0.27%) |
Feb 01, 2010 | 28.41 | 28.50 | 28.19 | 28.44 | 4,613,283 | +0.19(+0.69%) |
Jan 29, 2010 | 28.16 | 28.52 | 28.15 | 28.25 | 5,291,760 | +0.08(+0.27%) |
Jan 28, 2010 | 28.23 | 28.52 | 27.97 | 28.17 | 6,304,638 | -0.24(-0.83%) |
Jan 27, 2010 | 28.23 | 28.54 | 28.20 | 28.41 | 5,194,303 | -0.03(-0.10%) |
Jan 26, 2010 | 28.45 | 28.58 | 28.37 | 28.43 | 3,533,332 | -0.15(-0.51%) |
Jan 25, 2010 | 28.76 | 28.78 | 28.43 | 28.58 | 3,043,550 | +0.07(+0.24%) |
Jan 22, 2010 | 29.19 | 29.33 | 28.46 | 28.51 | 5,658,923 | -0.68(-2.32%) |
Jan 21, 2010 | 29.40 | 29.70 | 29.10 | 29.19 | 5,522,753 | -0.13(-0.45%) |
Jan 20, 2010 | 29.39 | 29.57 | 28.83 | 29.32 | 5,143,827 | -0.39(-1.33%) |
Jan 19, 2010 | 29.20 | 29.73 | 29.08 | 29.71 | 3,716,961 | +0.44(+1.51%) |
Jan 15, 2010 | 29.58 | 29.27 | 29.27 | 29.27 | 4,888,050 | -0.16(-0.54%) |
Jan 14, 2010 | 29.29 | 29.62 | 29.26 | 29.43 | 3,046,136 | -0.08(-0.28%) |
Jan 13, 2010 | 29.24 | 29.59 | 29.13 | 29.51 | 3,227,837 | +0.21(+0.73%) |
Jan 12, 2010 | 29.33 | 29.53 | 29.08 | 29.30 | 3,259,968 | -0.21(-0.70%) |
Jan 11, 2010 | 29.38 | 29.51 | 29.17 | 29.51 | 3,101,389 | +0.13(+0.45%) |
Jan 08, 2010 | 29.38 | 29.40 | 29.11 | 29.38 | 2,929,251 | -0.04(-0.14%) |
Jan 07, 2010 | 29.17 | 29.43 | 29.15 | 29.42 | 3,186,375 | -0.01(-0.05%) |
Jan 06, 2010 | 29.64 | 29.70 | 29.12 | 29.43 | 3,944,682 | -0.07(-0.23%) |
Jan 05, 2010 | 29.53 | 29.71 | 29.34 | 29.50 | 4,123,436 | -0.16(-0.54%) |
Jan 04, 2010 | 30.15 | 30.15 | 29.57 | 29.66 | 4,982,673 | +0.01(+0.02%) |
Dec 31, 2009 | 30.14 | 29.65 | 29.65 | 29.65 | 2,809,015 | -0.30(-1.02%) |
Dec 30, 2009 | 29.90 | 29.98 | 29.73 | 29.96 | 2,021,084 | +0.03(+0.09%) |
Dec 29, 2009 | 29.94 | 30.08 | 29.78 | 29.93 | 1,984,758 | +0.03(+0.12%) |
Dec 28, 2009 | 29.74 | 29.93 | 29.73 | 29.89 | 1,620,705 | +0.11(+0.37%) |
Dec 24, 2009 | 29.56 | 29.85 | 29.47 | 29.78 | 887,397 | +0.15(+0.49%) |
Dec 23, 2009 | 29.72 | 29.77 | 29.53 | 29.64 | 1,951,536 | -0.08(-0.26%) |
Dec 22, 2009 | 29.68 | 29.82 | 29.49 | 29.71 | 2,552,076 | +0.10(+0.33%) |
Dec 21, 2009 | 29.42 | 29.71 | 29.37 | 29.62 | 2,975,047 | +0.28(+0.97%) |
Dec 18, 2009 | 29.41 | 29.41 | 29.06 | 29.33 | 6,551,437 | +0.06(+0.19%) |
Dec 17, 2009 | 29.34 | 29.49 | 29.15 | 29.28 | 5,931,843 | -0.42(-1.42%) |
Dec 16, 2009 | 29.85 | 29.94 | 29.69 | 29.70 | 3,862,423 | -0.01(-0.02%) |
Dec 15, 2009 | 29.78 | 29.95 | 29.64 | 29.71 | 3,195,033 | -0.14(-0.46%) |
Dec 14, 2009 | 29.87 | 30.12 | 29.76 | 29.85 | 3,618,357 | +0.04(+0.14%) |
Dec 11, 2009 | 30.01 | 30.12 | 29.76 | 29.80 | 3,442,686 | -0.11(-0.37%) |
Dec 10, 2009 | 29.90 | 30.16 | 29.80 | 29.92 | 3,182,689 | +0.08(+0.28%) |
Dec 09, 2009 | 29.56 | 29.87 | 29.38 | 29.83 | 5,043,343 | +0.04(+0.14%) |
Dec 08, 2009 | 30.20 | 30.38 | 29.78 | 29.79 | 4,752,659 | -0.60(-1.96%) |
Dec 07, 2009 | 30.32 | 30.52 | 30.15 | 30.39 | 4,380,556 | +0.13(+0.43%) |
Dec 04, 2009 | 30.28 | 30.64 | 30.04 | 30.25 | 9,784,180 | +0.35(+1.16%) |
Dec 03, 2009 | 30.19 | 30.43 | 29.89 | 29.91 | 5,825,525 | -0.42(-1.39%) |
Dec 02, 2009 | 30.32 | 30.82 | 30.25 | 30.33 | 6,927,035 | -0.03(-0.09%) |
Dec 01, 2009 | 30.32 | 30.57 | 30.23 | 30.36 | 5,733,075 | +0.27(+0.90%) |
Nov 30, 2009 | 30.23 | 30.25 | 29.83 | 30.09 | 4,550,447 | -0.06(-0.18%) |
Nov 27, 2009 | 29.87 | 30.38 | 29.58 | 30.14 | 2,690,144 | -0.33(-1.07%) |
Nov 25, 2009 | 30.56 | 30.63 | 30.33 | 30.47 | 3,816,237 | +0.01(+0.02%) |
Nov 24, 2009 | 30.55 | 30.68 | 30.32 | 30.46 | 3,961,121 | -0.17(-0.57%) |
Nov 23, 2009 | 30.26 | 30.73 | 30.24 | 30.64 | 4,407,469 | +0.55(+1.82%) |
Nov 20, 2009 | 29.85 | 30.22 | 29.85 | 30.09 | 3,450,637 | +0.01(+0.02%) |
Nov 19, 2009 | 30.14 | 30.26 | 29.72 | 30.08 | 5,323,762 | -0.26(-0.84%) |
Nov 18, 2009 | 30.36 | 30.48 | 30.16 | 30.34 | 5,002,390 | -0.14(-0.45%) |
Nov 17, 2009 | 30.50 | 30.50 | 30.24 | 30.48 | 3,705,960 | +0.05(+0.16%) |
Nov 16, 2009 | 30.15 | 30.47 | 30.12 | 30.43 | 5,134,283 | +0.30(+0.99%) |
Nov 13, 2009 | 30.11 | 30.16 | 29.91 | 30.13 | 4,622,665 | +0.13(+0.44%) |
Nov 12, 2009 | 30.05 | 30.32 | 29.92 | 30.00 | 5,484,750 | -0.05(-0.16%) |
Nov 11, 2009 | 29.94 | 30.22 | 29.78 | 30.05 | 4,325,894 | +0.18(+0.60%) |
Nov 10, 2009 | 29.51 | 29.94 | 29.49 | 29.87 | 4,178,372 | +0.12(+0.42%) |
Nov 09, 2009 | 29.30 | 29.74 | 29.24 | 29.74 | 4,678,434 | +0.44(+1.49%) |
Nov 06, 2009 | 28.88 | 29.31 | 28.75 | 29.31 | 4,120,922 | +0.06(+0.19%) |
Nov 05, 2009 | 28.45 | 29.25 | 28.35 | 29.25 | 4,835,256 | +1.00(+3.53%) |
Nov 04, 2009 | 28.39 | 28.58 | 27.97 | 28.25 | 4,899,984 | +0.10(+0.37%) |
Nov 03, 2009 | 27.93 | 28.16 | 27.70 | 28.15 | 6,704,537 | +0.15(+0.52%) |
Nov 02, 2009 | 27.66 | 28.16 | 27.49 | 28.00 | 6,266,422 | +0.44(+1.61%) |
Oct 30, 2009 | 27.96 | 28.14 | 27.56 | 27.56 | 7,781,907 | -0.31(-1.12%) |
Oct 29, 2009 | 27.83 | 28.01 | 27.69 | 27.87 | 4,708,288 | +0.17(+0.60%) |
Oct 28, 2009 | 27.87 | 27.96 | 27.69 | 27.71 | 5,503,452 | -0.15(-0.55%) |
Oct 27, 2009 | 28.02 | 28.32 | 27.79 | 27.86 | 4,049,524 | -0.10(-0.35%) |
Oct 26, 2009 | 27.88 | 28.55 | 27.80 | 27.96 | 4,001,253 | +0.00(+0.00%) |
Oct 23, 2009 | 27.98 | 28.47 | 27.83 | 27.96 | 3,618,375 | -0.44(-1.54%) |
Oct 22, 2009 | 27.91 | 28.49 | 27.77 | 28.39 | 4,213,167 | +0.48(+1.74%) |
Oct 21, 2009 | 27.86 | 28.33 | 27.82 | 27.91 | 4,179,705 | +0.08(+0.27%) |
Oct 20, 2009 | 27.71 | 28.21 | 27.69 | 27.83 | 4,137,777 | -0.43(-1.52%) |
Oct 19, 2009 | 28.25 | 28.48 | 28.06 | 28.26 | 4,838,609 | +0.13(+0.47%) |
Oct 16, 2009 | 28.07 | 28.28 | 27.75 | 28.13 | 5,435,824 | -0.16(-0.56%) |
Oct 15, 2009 | 28.02 | 28.30 | 27.87 | 28.29 | 5,755,776 | +0.03(+0.12%) |
Oct 14, 2009 | 27.66 | 28.31 | 27.66 | 28.25 | 5,820,127 | +0.62(+2.26%) |
Oct 13, 2009 | 27.71 | 27.71 | 27.43 | 27.63 | 3,104,201 | -0.10(-0.35%) |
Oct 12, 2009 | 27.87 | 27.91 | 27.42 | 27.73 | 2,818,889 | -0.09(-0.32%) |
Oct 09, 2009 | 27.48 | 27.84 | 27.36 | 27.82 | 3,922,664 | +0.31(+1.13%) |
Oct 08, 2009 | 27.32 | 27.66 | 27.24 | 27.51 | 4,558,346 | +0.48(+1.79%) |
Oct 07, 2009 | 26.95 | 27.08 | 26.81 | 27.02 | 2,695,798 | +0.16(+0.59%) |
Oct 06, 2009 | 26.79 | 27.04 | 26.67 | 26.86 | 5,358,388 | +0.01(+0.03%) |
Oct 05, 2009 | 26.68 | 26.94 | 26.67 | 26.85 | 3,953,476 | -0.01(-0.03%) |
Oct 02, 2009 | 26.93 | 27.25 | 26.70 | 26.86 | 6,446,153 | -0.11(-0.41%) |
Oct 01, 2009 | 27.12 | 27.28 | 26.82 | 26.97 | 5,687,142 | -0.24(-0.89%) |
Sep 30, 2009 | 27.33 | 27.37 | 26.83 | 27.21 | 4,879,811 | -0.05(-0.18%) |
Sep 29, 2009 | 27.53 | 27.64 | 27.15 | 27.26 | 3,254,304 | -0.35(-1.28%) |
Sep 28, 2009 | 26.95 | 27.69 | 26.89 | 27.62 | 3,854,833 | +0.67(+2.49%) |
Sep 25, 2009 | 27.24 | 27.37 | 26.94 | 26.94 | 4,829,576 | -0.19(-0.69%) |
Sep 24, 2009 | 27.59 | 27.61 | 26.71 | 27.13 | 8,036,051 | -0.46(-1.68%) |
Sep 23, 2009 | 27.49 | 28.00 | 27.39 | 27.60 | 5,463,586 | +0.02(+0.08%) |
Sep 22, 2009 | 27.20 | 27.66 | 27.01 | 27.57 | 4,218,257 | +0.44(+1.61%) |
Sep 21, 2009 | 27.15 | 27.31 | 26.90 | 27.14 | 2,950,823 | -0.14(-0.51%) |
Sep 18, 2009 | 27.42 | 27.42 | 27.04 | 27.28 | 5,929,156 | +0.08(+0.28%) |
Sep 17, 2009 | 27.11 | 27.35 | 27.09 | 27.20 | 3,532,361 | -0.04(-0.15%) |
Sep 16, 2009 | 27.00 | 27.28 | 26.56 | 27.24 | 6,128,727 | +0.46(+1.73%) |
Sep 15, 2009 | 26.49 | 26.88 | 26.41 | 26.78 | 4,395,577 | +0.19(+0.73%) |
Sep 14, 2009 | 26.45 | 26.63 | 26.40 | 26.58 | 3,800,971 | -0.01(-0.03%) |
Sep 11, 2009 | 26.49 | 26.64 | 26.33 | 26.59 | 4,073,903 | +0.06(+0.23%) |
Sep 10, 2009 | 26.56 | 26.70 | 26.31 | 26.53 | 4,702,215 | -0.09(-0.34%) |
Sep 09, 2009 | 26.56 | 26.68 | 26.44 | 26.62 | 4,674,436 | -0.21(-0.80%) |
Sep 08, 2009 | 26.63 | 26.91 | 26.49 | 26.83 | 4,794,923 | +0.12(+0.47%) |
Sep 04, 2009 | 26.23 | 26.89 | 26.07 | 26.71 | 5,157,933 | +0.53(+2.01%) |
Sep 03, 2009 | 25.88 | 26.22 | 25.81 | 26.18 | 3,680,635 | +0.10(+0.37%) |
Sep 02, 2009 | 26.11 | 26.18 | 25.88 | 26.09 | 5,709,599 | -0.08(-0.29%) |